股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算(多股)

多个股票代码用逗号分开,最多50个(例: 000039,600030)
运算需时间,请稍候
板块选择
日期
复权 行数
板块:火炬计划
名称日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
平 均
中联重科/000157.SZ
2021-10-157.967.977.817.83-1.51%-0.31%-3.07%47,062,400369,631,00067%7.85-1.18%7.91-0.50%8.00-1.10%8.08-0.63%-0.89%
威孚高科/000581.SZ
2021-10-1520.5720.6120.5120.560.05%0.03%-0.93%4,805,70098,776,00082%20.550.06%20.54-0.07%20.63-0.30%20.75-0.31%-0.71%
格力电器/000651.SZ
2021-10-1538.9839.4938.8139.050.18%-0.18%0.03%40,225,8001,573,666,00068%39.120.22%39.01-0.36%39.31-0.15%39.040.19%-0.09%
襄阳轴承/000678.SZ
2021-10-154.834.874.724.73-3.07%-1.05%-2.13%3,069,90014,675,00098%4.78-1.91%4.84-1.41%4.89-0.55%4.83-0.27%-0.61%
山推股份/000680.SZ
2021-10-154.074.114.034.04-0.98%-0.49%-3.02%6,968,60028,293,00040%4.060.17%4.040.12%4.07-1.07%4.17-1.35%-0.92%
北新建材/000786.SZ
2021-10-1532.5933.3031.9032.90-0.45%0.18%0.87%6,553,800215,224,00076%32.84-1.19%33.010.21%32.95-0.02%32.620.22%-0.55%
思源电气/002028.SZ
2021-10-1537.2937.5035.1836.80-1.60%1.50%-4.47%11,539,600418,382,00089%36.26-2.40%36.43-0.29%36.78-1.47%38.52-1.29%-0.30%
巨轮智能/002031.SZ
2021-10-151.941.951.911.91-2.05%-0.88%-2.05%22,839,60044,001,00070%1.93-1.08%1.93-0.41%1.95-0.56%1.95-1.32%-1.04%
横店东磁/002056.SZ
2021-10-1513.4013.4913.2513.36-0.15%-0.20%0.63%12,169,400162,915,00075%13.390.56%13.281.06%13.220.05%13.28-1.35%-1.54%
东华软件/002065.SZ
2021-10-157.537.547.367.40-1.46%-0.44%-3.96%21,270,400158,103,00084%7.43-1.22%7.50-0.94%7.59-0.88%7.71-0.62%-0.23%
软控股份/002073.SZ
2021-10-155.936.175.866.153.36%1.20%9.22%36,654,600222,761,000184%6.084.47%5.882.87%5.802.58%5.630.86%-0.54%
太阳纸业/002078.SZ
2021-10-1511.4911.5311.2411.27-2.59%-0.82%-5.48%32,469,300368,960,00080%11.36-1.31%11.47-0.07%11.50-0.96%11.92-3.00%-1.10%
万丰奥威/002085.SZ
2021-10-155.595.695.515.53-1.95%-0.36%-3.30%13,247,10073,523,00057%5.550.02%5.520.24%5.55-0.52%5.72-0.80%-0.32%
山河智能/002097.SZ
2021-10-159.239.339.119.19-0.65%0.04%-2.10%9,674,40088,871,00059%9.19-0.33%9.150.21%9.18-0.73%9.39-1.18%-1.52%
顺络电子/002138.SZ
2021-10-1532.5732.6331.4132.06-6.20%-0.01%-3.75%23,976,200768,755,000261%32.06-5.78%32.71-3.30%33.00-2.62%33.31-1.33%-0.19%
芭田股份/002170.SZ
2021-10-156.046.065.755.93-1.66%0.29%-6.63%21,008,700124,227,00043%5.91-1.57%5.94-1.59%6.11-2.18%6.35-1.24%-1.17%
楚江新材/002171.SZ
2021-10-1510.2410.4510.0510.23-0.20%-0.35%0.48%24,589,100252,422,000100%10.272.90%9.991.84%9.950.42%10.18-2.10%-2.13%
海 利 得/002206.SZ
2021-10-157.417.547.237.34-1.08%-0.29%-5.06%20,785,100152,999,00086%7.36-0.30%7.32-0.10%7.39-0.73%7.73-2.05%-2.53%
鱼跃医疗/002223.SZ
2021-10-1534.0434.4233.3534.290.20%0.86%2.95%8,072,100274,417,00081%34.00-1.56%34.280.25%34.060.45%33.310.47%0.48%
科大讯飞/002230.SZ
2021-10-1553.2056.2853.2054.972.02%-0.58%1.82%29,824,6001,649,028,000143%55.294.13%54.341.34%54.340.40%53.990.65%0.43%
聚力文化/002247.SZ
2021-10-152.872.872.782.80-2.10%-0.46%1.19%12,734,20035,815,00071%2.81-1.61%2.84-1.52%2.870.85%2.770.22%-0.16%
川大智胜/002253.SZ
2021-10-1513.4513.5313.3013.34-0.22%-0.46%-5.89%1,381,40018,512,00039%13.400.43%13.300.02%13.38-0.59%14.18-1.25%-0.66%
恩华药业/002262.SZ
2021-10-1515.0515.0514.7314.81-1.27%-0.06%1.90%4,739,10070,227,00069%14.82-1.11%14.89-0.03%14.920.62%14.530.47%0.56%
威创股份/002308.SZ
2021-10-153.943.973.853.88-0.26%-0.84%0.96%6,833,20026,737,000139%3.910.98%3.900.46%3.890.28%3.84-0.03%-0.39%
日海智能/002313.SZ
2021-10-1511.5011.5311.3011.41-0.87%-0.05%0.73%1,933,00022,068,00041%11.42-0.51%11.40-0.14%11.460.64%11.33-0.66%-0.75%
众生药业/002317.SZ
2021-10-159.679.719.279.32-2.92%-0.72%-5.54%15,493,300145,451,00094%9.39-3.53%9.63-2.44%9.80-1.92%9.87-0.85%0.03%
英威腾/002334.SZ
2021-10-156.706.706.496.541.71%-0.82%2.54%19,909,300131,275,000158%6.593.61%6.463.02%6.390.93%6.380.19%-0.74%
泰尔股份/002347.SZ
2021-10-154.674.724.644.66-1.06%-0.34%1.70%4,110,20019,218,00070%4.680.43%4.630.30%4.64-0.04%4.58-0.44%-0.60%
ST森源/002358.SZ
2021-10-152.752.772.682.68-4.96%-1.03%-4.01%18,083,00048,976,000172%2.71-3.42%2.75-2.10%2.78-1.63%2.79-0.89%-0.58%
康力电梯/002367.SZ
2021-10-158.088.087.957.98-1.36%-0.01%0.35%2,505,20019,995,00096%7.98-1.27%8.03-0.09%8.030.06%7.95-0.29%-0.66%
新北洋/002376.SZ
2021-10-158.118.158.088.10-0.61%-0.18%0.57%1,789,10014,518,00060%8.12-1.07%8.150.46%8.110.15%8.05-0.41%-0.44%
星网锐捷/002396.SZ
2021-10-1523.6423.9323.1123.820.59%0.69%-3.34%11,634,700275,239,000105%23.66-1.10%24.12-2.06%24.57-0.87%24.64-0.77%-0.32%
远东传动/002406.SZ
2021-10-155.955.955.815.84-1.85%-0.66%-3.20%3,745,20022,018,00066%5.88-0.81%5.90-0.37%5.94-0.75%6.03-1.55%-0.88%
海康威视/002415.SZ
2021-10-1556.2956.5255.5055.90-0.69%-0.08%0.36%17,215,000963,134,00064%55.95-1.09%56.21-0.29%56.670.02%55.700.61%0.38%
江苏神通/002438.SZ
2021-10-1513.4213.7113.3013.53-0.37%0.34%-9.61%6,698,30090,319,00041%13.48-0.10%13.51-1.67%13.91-1.48%14.97-2.03%-0.74%
海格通信/002465.SZ
2021-10-1510.3410.6510.3210.461.55%-0.66%-0.18%25,512,800268,626,000102%10.532.41%10.370.95%10.370.48%10.48-0.97%-0.58%
科士达/002518.SZ
2021-10-1528.0129.3927.5028.602.73%0.55%7.90%36,079,5001,026,225,000199%28.446.48%27.287.12%26.601.77%26.511.59%-0.38%
万和电气/002543.SZ
2021-10-158.288.288.038.07-2.18%-0.31%-1.19%2,373,90019,216,00078%8.10-1.05%8.12-0.52%8.20-0.59%8.17-0.26%-0.43%
千红制药/002550.SZ
2021-10-154.454.534.374.37-2.46%-1.04%-2.04%9,891,90043,679,00085%4.42-1.78%4.49-1.15%4.510.00%4.46-0.13%0.03%
亚威股份/002559.SZ
2021-10-157.908.137.817.89-1.00%-1.09%0.05%12,567,600100,253,000118%7.980.95%7.861.76%7.800.27%7.89-0.61%-1.61%
史丹利/002588.SZ
2021-10-155.785.805.665.73-1.21%-0.05%-4.74%14,427,90082,714,00057%5.73-0.16%5.76-0.86%5.83-0.95%6.02-2.76%-1.90%
比亚迪/002594.SZ
2021-10-15275.00287.50271.00283.333.81%0.81%9.47%28,784,6008,089,637,000140%281.043.14%273.812.84%268.152.17%258.811.37%-0.09%
永高股份/002641.SZ
2021-10-154.724.724.614.61-2.33%-0.80%-4.71%4,147,40019,275,00072%4.65-0.88%4.66-0.75%4.74-1.07%4.84-1.53%-1.29%
中科金财/002657.SZ
2021-10-1510.7210.8310.5410.63-2.66%-0.10%-2.65%3,917,40041,684,000120%10.64-1.77%10.77-1.89%10.96-1.12%10.92-0.41%-0.21%
美亚光电/002690.SZ
2021-10-1542.1742.9541.7042.791.91%0.73%7.96%3,102,400131,792,000110%42.482.45%41.552.83%40.592.50%39.640.66%-0.47%
友邦吊顶/002718.SZ
2021-10-1512.5812.6112.4512.48-0.48%-0.29%-3.41%532,2006,661,00030%12.52-0.26%12.520.09%12.56-0.52%12.92-0.05%-0.09%
莱美药业/300006.SZ
2021-10-158.058.277.968.05-0.25%-0.80%-2.53%17,368,900140,953,00097%8.121.19%8.06-0.25%8.17-0.83%8.26-1.46%-0.19%
安科生物/300009.SZ
2021-10-1512.8212.9512.3712.49-1.34%-0.75%-0.16%16,629,600209,262,00089%12.58-1.29%12.73-0.09%12.700.58%12.51-0.03%-0.04%
亿纬锂能/300014.SZ
2021-10-15106.88109.98103.83108.151.73%0.90%8.40%30,412,1003,259,845,000109%107.19-0.62%106.631.82%104.801.44%99.771.62%0.60%
网宿科技/300017.SZ
2021-10-155.865.865.715.80-0.85%0.31%-1.38%22,365,100129,320,00082%5.78-1.55%5.85-0.66%5.87-0.51%5.88-0.93%-0.87%
硅宝科技/300019.SZ
2021-10-1518.7019.2218.4519.091.01%1.13%2.74%15,014,800283,417,000123%18.881.08%18.520.40%18.530.53%18.58-0.94%-2.09%
银江股份/300020.SZ
2021-10-158.448.468.158.200.37%-0.64%0.65%24,963,500206,035,000231%8.25-0.52%8.240.59%8.190.70%8.15-0.22%-1.02%
宝通科技/300031.SZ
2021-10-1518.0818.7217.6317.82-1.22%-1.27%-4.98%14,519,800262,083,00089%18.050.12%18.04-0.53%18.27-1.40%18.75-2.29%-1.69%
天源迪科/300047.SZ
2021-10-158.579.178.268.752.34%-0.61%2.64%87,778,900772,828,000112%8.802.59%8.781.13%8.790.69%8.530.92%1.11%
碧水源/300070.SZ
2021-10-157.267.297.137.13-1.93%-0.81%-7.80%30,643,200220,275,00069%7.19-1.52%7.24-0.93%7.35-2.91%7.73-1.69%-0.74%
荃银高科/300087.SZ
2021-10-1530.5131.8528.6028.76-3.49%-5.05%-2.58%17,718,200536,691,000133%30.292.49%29.780.52%30.070.12%29.52-0.44%-1.59%
长信科技/300088.SZ
2021-10-158.668.668.348.36-1.30%-1.09%3.88%56,184,200474,869,000111%8.450.34%8.441.18%8.291.26%8.050.49%-0.50%
瑞普生物/300119.SZ
2021-10-1524.7224.7223.3023.37-5.92%-1.47%-9.21%7,050,900167,242,000103%23.72-4.38%24.23-3.08%24.98-2.82%25.74-1.52%0.44%
中金环境/300145.SZ
2021-10-153.123.143.083.09-0.64%-0.45%-4.45%15,963,90049,559,00043%3.10-0.13%3.10-0.13%3.13-1.04%3.23-3.69%-1.22%
恒泰艾普/300157.SZ
2021-10-154.814.844.614.76-1.04%0.59%-12.95%26,790,900126,763,00037%4.73-1.29%4.87-5.31%5.21-4.90%5.47-0.24%0.39%
中海达/300177.SZ
2021-10-159.389.559.309.390.43%-0.73%0.01%9,765,50092,371,00087%9.461.38%9.361.33%9.350.33%9.39-0.93%-1.38%
远方信息/300306.SZ
2021-10-159.969.969.769.76-2.11%-0.88%-0.86%2,280,50022,457,00068%9.85-0.43%9.86-0.16%9.88-0.15%9.85-1.75%-1.08%
宜安科技/300328.SZ
2021-10-157.988.057.827.84-1.38%-0.90%-0.04%4,214,50033,341,00056%7.91-0.98%7.900.59%7.88-0.19%7.84-1.41%-1.90%
苏大维格/300331.SZ
2021-10-1528.5028.8827.5027.90-3.93%-0.42%-5.45%4,530,400126,927,000163%28.02-3.88%28.39-2.87%28.98-2.33%29.51-1.87%-1.61%
天银机电/300342.SZ
2021-10-1513.6213.8713.3313.41-2.12%-0.70%-1.15%7,125,60096,227,00091%13.500.36%13.350.27%13.54-0.13%13.57-0.16%-1.29%
联创股份/300343.SZ
2021-10-1517.9018.3417.0818.03-1.37%1.49%-7.54%105,037,3001,866,108,00072%17.77-2.15%17.78-0.79%18.05-2.73%19.50-3.88%-2.95%
楚天科技/300358.SZ
2021-10-1517.9817.9817.1517.47-3.05%0.27%-6.29%12,181,300212,229,00086%17.42-1.65%17.59-1.25%17.79-1.49%18.64-1.40%-1.50%
扬杰科技/300373.SZ
2021-10-1550.0452.2549.0350.962.12%-0.33%5.32%21,094,5001,078,500,000129%51.132.44%50.291.98%49.871.45%48.391.16%0.47%
易事特/300376.SZ
2021-10-159.269.409.129.23-0.75%-0.27%-0.81%34,747,100321,584,00078%9.260.15%9.171.51%9.10-0.72%9.31-0.90%-0.82%
三联虹普/300384.SZ
2021-10-1518.6018.9518.3618.730.43%0.34%-5.69%3,092,40057,725,00077%18.670.54%18.61-1.24%18.99-1.62%19.86-2.25%-1.45%
飞天诚信/300386.SZ
2021-10-1513.3213.4713.0513.12-3.81%-0.72%-2.88%5,402,30071,394,000185%13.22-3.37%13.40-1.78%13.52-1.23%13.51-0.95%-0.75%
三一重工/600031.SH
2021-10-1525.6525.6925.2025.27-1.37%-0.11%-0.88%71,928,2001,819,557,00074%25.30-1.01%25.41-0.06%25.55-0.58%25.49-0.24%-0.57%
皖维高新/600063.SH
2021-10-156.056.105.875.95-1.65%-0.27%-7.77%69,029,400411,831,00074%5.97-1.37%5.98-0.93%6.08-1.38%6.45-4.00%-3.16%
宇通客车/600066.SH
2021-10-1511.4611.5211.3911.520.61%0.55%0.29%15,172,400173,823,000133%11.46-0.15%11.53-0.42%11.55-0.11%11.490.06%-0.12%
特变电工/600089.SH
2021-10-1522.1923.3221.9022.954.32%0.86%0.26%177,620,2004,041,720,000114%22.763.47%22.242.66%22.010.07%22.89-1.46%-1.33%
金发科技/600143.SH
2021-10-1514.1914.1913.9514.01-1.34%-0.26%-4.10%17,746,600249,269,00048%14.05-0.69%14.04-0.24%14.15-0.63%14.61-1.20%-1.32%
海正药业/600267.SH
2021-10-1512.0012.0011.7611.79-1.42%-0.46%-3.56%5,114,00060,569,000105%11.84-1.58%11.97-1.06%12.07-0.97%12.23-0.82%-0.47%
恒瑞医药/600276.SH
2021-10-1550.4051.3749.7450.05-1.98%-0.74%-3.42%56,981,2002,873,135,00085%50.42-2.16%51.50-2.16%52.54-0.92%51.820.38%0.89%
恒顺醋业/600305.SH
2021-10-1515.8915.9815.3515.39-3.09%-1.16%-1.14%15,664,400243,916,00088%15.57-2.41%15.89-0.24%15.84-0.08%15.570.45%0.67%
振华重工/600320.SH
2021-10-153.813.833.713.73-2.61%-1.01%-7.05%19,042,50071,754,00047%3.77-1.62%3.80-0.45%3.83-1.72%4.01-1.84%-0.99%
澳柯玛/600336.SH
2021-10-157.397.727.267.32-2.27%-1.39%6.29%40,297,700299,116,000100%7.42-0.67%7.321.91%7.142.22%6.891.31%1.27%
国电南瑞/600406.SH
2021-10-1533.2034.7532.5134.342.51%1.71%-0.02%26,183,100883,988,00085%33.761.88%33.141.72%33.29-1.51%34.35-0.19%0.17%
士兰微/600460.SH
2021-10-1555.8061.3855.5461.3810.00%2.20%6.45%81,819,9004,913,737,000216%60.067.14%58.055.92%57.082.37%57.660.29%-0.05%
扬农化工/600486.SH
2021-10-15112.21116.80110.77114.892.29%-0.02%5.73%1,529,800175,793,000125%114.913.04%112.812.49%110.272.18%108.660.55%-0.81%
亨通光电/600487.SH
2021-10-1514.6014.8314.2314.580.62%-0.03%1.55%64,736,700944,108,00087%14.58-0.14%14.58-1.46%14.690.49%14.360.46%0.49%
康缘药业/600557.SH
2021-10-1510.0210.139.9710.100.80%0.40%1.06%2,735,90027,522,000107%10.060.25%10.040.13%10.050.02%9.99-0.10%-0.32%
新华医疗/600587.SH
2021-10-1523.9924.5623.4524.371.54%0.80%-5.81%7,664,800185,305,00084%24.181.39%23.95-1.39%24.56-1.54%25.87-2.82%-1.43%
泰豪科技/600590.SH
2021-10-157.337.397.237.28-0.68%-0.45%-5.05%7,871,40057,562,00066%7.31-0.12%7.30-0.14%7.38-1.11%7.67-1.39%-0.82%
金龙汽车/600686.SH
2021-10-156.176.176.056.06-1.46%-0.48%-1.00%3,631,20022,112,00066%6.09-0.77%6.130.03%6.13-0.28%6.12-0.65%-0.82%
东软集团/600718.SH
2021-10-159.609.649.489.51-0.42%-0.32%-1.04%5,023,70047,931,00066%9.54-0.89%9.63-0.23%9.620.09%9.61-0.69%-0.59%
浪潮软件/600756.SH
2021-10-1512.6612.8512.6512.680.40%-0.55%-0.48%2,709,30034,544,000109%12.750.83%12.690.42%12.70-0.09%12.74-0.52%-0.53%
四创电子/600990.SH
2021-10-1539.1139.4538.6938.78-1.30%-0.46%-1.18%781,80030,459,00043%38.96-0.08%38.73-0.14%39.10-1.11%39.25-0.13%0.09%
长城汽车/601633.SH
2021-10-1563.0063.9861.0962.950.51%0.21%11.79%25,027,2001,572,166,000106%62.821.65%61.293.00%59.252.51%56.311.33%-0.41%
康尼机电/603111.SH
2021-10-155.215.355.185.281.34%0.34%-0.49%4,870,20025,629,000138%5.260.96%5.230.12%5.25-0.44%5.31-0.73%-0.56%